China Eastern Airlines Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 3.060 | 3.060 | 2.930 | 3.000 | 3.000 | 10,350,000 |
| 2023-05-22 | 3.000 | 3.050 | 2.960 | 3.040 | 3.040 | 7,994,400 |
| 2023-05-19 | 2.950 | 3.030 | 2.930 | 3.000 | 3.000 | 11,160,000 |
| 2023-05-18 | 2.910 | 3.000 | 2.880 | 2.940 | 2.940 | 15,618,000 |
| 2023-05-17 | 2.840 | 2.900 | 2.840 | 2.860 | 2.860 | 7,902,000 |
| 2023-05-16 | 2.930 | 2.940 | 2.820 | 2.880 | 2.880 | 12,772,000 |
| 2023-05-15 | 2.880 | 2.940 | 2.830 | 2.890 | 2.890 | 8,082,536 |
| 2023-05-12 | 2.910 | 2.910 | 2.850 | 2.880 | 2.880 | 7,508,000 |
| 2023-05-11 | 2.920 | 2.940 | 2.880 | 2.910 | 2.910 | 7,571,850 |
| 2023-05-10 | 2.950 | 2.970 | 2.910 | 2.940 | 2.940 | 12,126,000 |
| 2023-05-09 | 3.020 | 3.060 | 2.960 | 2.960 | 2.960 | 9,621,800 |
| 2023-05-08 | 3.070 | 3.080 | 3.000 | 3.020 | 3.020 | 10,906,000 |
| 2023-05-05 | 3.060 | 3.120 | 3.050 | 3.070 | 3.070 | 8,656,000 |
| 2023-05-04 | 3.040 | 3.080 | 3.030 | 3.060 | 3.060 | 6,623,700 |
| 2023-05-03 | 3.040 | 3.060 | 3.020 | 3.040 | 3.040 | 2,380,000 |
| 2023-05-02 | 3.080 | 3.110 | 3.040 | 3.060 | 3.060 | 1,830,000 |
| 2023-04-28 | 3.100 | 3.120 | 3.060 | 3.080 | 3.080 | 5,354,000 |
| 2023-04-27 | 3.100 | 3.120 | 3.050 | 3.100 | 3.100 | 3,618,000 |
| 2023-04-26 | 3.070 | 3.110 | 3.030 | 3.090 | 3.090 | 3,090,800 |
| 2023-04-25 | 3.110 | 3.130 | 3.050 | 3.070 | 3.070 | 7,352,000 |
| 2023-04-24 | 3.190 | 3.190 | 3.110 | 3.130 | 3.130 | 3,978,000 |
| 2023-04-21 | 3.220 | 3.230 | 3.190 | 3.210 | 3.210 | 3,396,000 |
| 2023-04-20 | 3.240 | 3.260 | 3.210 | 3.230 | 3.230 | 1,286,054 |
| 2023-04-19 | 3.290 | 3.290 | 3.230 | 3.240 | 3.240 | 3,060,000 |
| 2023-04-18 | 3.240 | 3.290 | 3.230 | 3.290 | 3.290 | 5,670,000 |
| 2023-04-17 | 3.190 | 3.300 | 3.160 | 3.240 | 3.240 | 18,558,000 |
| 2023-04-14 | 3.150 | 3.170 | 3.120 | 3.160 | 3.160 | 4,078,743 |
| 2023-04-13 | 3.140 | 3.150 | 3.080 | 3.150 | 3.150 | 3,164,000 |
| 2023-04-12 | 3.180 | 3.190 | 3.110 | 3.150 | 3.150 | 5,944,300 |
| 2023-04-11 | 3.180 | 3.200 | 3.120 | 3.170 | 3.170 | 3,702,000 |
| 2023-04-06 | 3.190 | 3.200 | 3.150 | 3.180 | 3.180 | 2,661,268 |
| 2023-04-04 | 3.170 | 3.240 | 3.170 | 3.190 | 3.190 | 5,700,500 |
| 2023-04-03 | 3.100 | 3.200 | 3.100 | 3.160 | 3.160 | 6,230,000 |
| 2023-03-31 | 3.110 | 3.140 | 3.080 | 3.100 | 3.100 | 4,742,000 |
| 2023-03-30 | 3.050 | 3.150 | 3.040 | 3.130 | 3.130 | 4,768,972 |
| 2023-03-29 | 3.050 | 3.090 | 3.010 | 3.040 | 3.040 | 7,373,268 |
| 2023-03-28 | 3.070 | 3.090 | 3.030 | 3.050 | 3.050 | 4,710,000 |
| 2023-03-27 | 3.080 | 3.080 | 3.030 | 3.060 | 3.060 | 5,050,000 |
| 2023-03-24 | 3.150 | 3.160 | 3.040 | 3.050 | 3.050 | 13,565,800 |
| 2023-03-23 | 3.170 | 3.180 | 3.110 | 3.130 | 3.130 | 3,713,000 |
| 2023-03-22 | 3.150 | 3.200 | 3.140 | 3.170 | 3.170 | 3,634,000 |
| 2023-03-21 | 3.150 | 3.170 | 3.100 | 3.150 | 3.150 | 4,832,500 |
| 2023-03-20 | 3.190 | 3.200 | 3.090 | 3.120 | 3.120 | 4,208,250 |
| 2023-03-17 | 3.170 | 3.190 | 3.140 | 3.190 | 3.190 | 5,079,392 |
| 2023-03-16 | 3.130 | 3.180 | 3.100 | 3.120 | 3.120 | 6,787,268 |
| 2023-03-15 | 3.210 | 3.210 | 3.130 | 3.190 | 3.190 | 4,872,000 |
| 2023-03-14 | 3.180 | 3.220 | 3.130 | 3.160 | 3.160 | 5,744,000 |
| 2023-03-13 | 3.120 | 3.180 | 3.100 | 3.160 | 3.160 | 5,658,680 |
| 2023-03-10 | 3.200 | 3.200 | 3.080 | 3.110 | 3.110 | 4,950,500 |
| 2023-03-09 | 3.240 | 3.260 | 3.180 | 3.200 | 3.200 | 3,712,000 |
| 2023-03-08 | 3.250 | 3.250 | 3.200 | 3.240 | 3.240 | 3,670,000 |
| 2023-03-07 | 3.280 | 3.290 | 3.200 | 3.260 | 3.260 | 12,495,950 |
| 2023-03-06 | 3.300 | 3.340 | 3.240 | 3.260 | 3.260 | 6,218,000 |
| 2023-03-03 | 3.310 | 3.320 | 3.250 | 3.300 | 3.300 | 6,524,450 |
| 2023-03-02 | 3.230 | 3.290 | 3.180 | 3.290 | 3.290 | 8,270,000 |
| 2023-03-01 | 3.200 | 3.240 | 3.180 | 3.230 | 3.230 | 5,640,000 |
| 2023-02-28 | 3.100 | 3.190 | 3.100 | 3.180 | 3.180 | 7,462,000 |
| 2023-02-27 | 3.130 | 3.150 | 3.060 | 3.110 | 3.110 | 12,148,000 |
| 2023-02-24 | 3.170 | 3.180 | 3.120 | 3.130 | 3.130 | 1,876,000 |
| 2023-02-23 | 3.100 | 3.190 | 3.100 | 3.180 | 3.180 | 8,498,786 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-08 | 0.0550 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.